Nucleus Software Exports Limited (NSE:NUCLEUS)
India · Delayed Price · Currency is INR 800.05
+26.15 (3.38%)
Apr 27, 2026, 3:29 PM IST
NSE:NUCLEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 793.40 | 798.90 | 768.00 | 773.90 | 773.90 | -2.21% | 20,682 |
| Apr 23, 2026 | 797.70 | 800.60 | 786.00 | 791.40 | 791.40 | -0.75% | 13,572 |
| Apr 22, 2026 | 800.95 | 810.45 | 779.55 | 797.40 | 797.40 | 0.43% | 38,488 |
| Apr 21, 2026 | 798.20 | 806.80 | 792.00 | 793.95 | 793.95 | -0.50% | 23,872 |
| Apr 20, 2026 | 825.00 | 825.00 | 792.65 | 797.95 | 797.95 | -1.95% | 34,023 |
| Apr 17, 2026 | 825.45 | 826.95 | 811.00 | 813.80 | 813.80 | 0.07% | 36,665 |
| Apr 16, 2026 | 810.95 | 828.40 | 791.00 | 813.25 | 813.25 | 2.28% | 139,800 |
| Apr 15, 2026 | 805.90 | 810.00 | 791.60 | 795.10 | 795.10 | 0.27% | 47,136 |
| Apr 13, 2026 | 810.50 | 812.60 | 790.25 | 792.95 | 792.95 | -2.90% | 27,363 |
| Apr 10, 2026 | 835.00 | 848.00 | 814.05 | 816.65 | 816.65 | -1.76% | 25,163 |
| Apr 9, 2026 | 866.60 | 866.60 | 830.00 | 831.30 | 831.30 | -3.94% | 24,527 |
| Apr 8, 2026 | 881.00 | 881.00 | 835.55 | 865.40 | 865.40 | 3.73% | 18,762 |
| Apr 7, 2026 | 821.65 | 848.85 | 821.65 | 834.30 | 834.30 | 0.02% | 16,286 |
| Apr 6, 2026 | 790.00 | 839.75 | 785.10 | 834.15 | 834.15 | 5.17% | 27,393 |
| Apr 2, 2026 | 763.40 | 802.90 | 749.90 | 793.15 | 793.15 | 2.34% | 26,916 |
| Apr 1, 2026 | 733.60 | 783.00 | 733.60 | 775.05 | 775.05 | 7.24% | 25,198 |
| Mar 30, 2026 | 750.60 | 763.20 | 712.00 | 722.70 | 722.70 | -3.77% | 41,408 |
| Mar 27, 2026 | 770.35 | 777.70 | 746.45 | 751.05 | 751.05 | -3.63% | 29,746 |
| Mar 25, 2026 | 774.25 | 792.90 | 773.10 | 779.35 | 779.35 | 0.58% | 16,807 |
| Mar 24, 2026 | 781.55 | 790.20 | 764.05 | 774.85 | 774.85 | 0.41% | 27,409 |
| Mar 23, 2026 | 815.75 | 818.00 | 767.00 | 771.65 | 771.65 | -4.92% | 27,163 |
| Mar 20, 2026 | 829.00 | 838.20 | 810.10 | 811.60 | 811.60 | -0.76% | 20,286 |
| Mar 19, 2026 | 812.00 | 826.90 | 801.25 | 817.80 | 817.80 | -1.42% | 37,752 |
| Mar 18, 2026 | 768.65 | 853.50 | 767.30 | 829.60 | 829.60 | 7.93% | 109,196 |
| Mar 17, 2026 | 759.45 | 774.70 | 742.20 | 768.65 | 768.65 | 2.02% | 39,929 |
| Mar 16, 2026 | 780.20 | 783.65 | 747.30 | 753.40 | 753.40 | -4.20% | 88,747 |
| Mar 13, 2026 | 756.95 | 823.75 | 746.60 | 786.45 | 786.45 | 3.90% | 952,128 |
| Mar 12, 2026 | 765.00 | 767.40 | 742.10 | 756.95 | 756.95 | -1.68% | 42,649 |
| Mar 11, 2026 | 750.05 | 787.50 | 750.00 | 769.90 | 769.90 | 2.05% | 19,137 |
| Mar 10, 2026 | 753.95 | 771.15 | 744.05 | 754.40 | 754.40 | 1.02% | 17,192 |
| Mar 9, 2026 | 753.00 | 759.10 | 725.10 | 746.75 | 746.75 | -1.62% | 39,568 |
| Mar 6, 2026 | 765.00 | 774.90 | 749.90 | 759.05 | 759.05 | -1.27% | 33,428 |
| Mar 5, 2026 | 775.10 | 775.10 | 752.70 | 768.80 | 768.80 | 0.68% | 20,311 |
| Mar 4, 2026 | 756.15 | 788.35 | 750.05 | 763.60 | 763.60 | -0.70% | 33,747 |
| Mar 2, 2026 | 750.00 | 780.00 | 750.00 | 769.00 | 769.00 | -2.89% | 18,920 |
| Feb 27, 2026 | 791.45 | 809.00 | 785.75 | 791.90 | 791.90 | 0.06% | 6,804 |
| Feb 26, 2026 | 797.50 | 811.95 | 782.20 | 791.45 | 791.45 | -1.25% | 17,599 |
| Feb 25, 2026 | 798.90 | 808.20 | 795.15 | 801.50 | 801.50 | 1.05% | 20,292 |
| Feb 24, 2026 | 823.00 | 823.00 | 776.90 | 793.20 | 793.20 | -4.09% | 42,868 |
| Feb 23, 2026 | 839.20 | 844.45 | 820.00 | 827.05 | 827.05 | -1.45% | 22,588 |
| Feb 20, 2026 | 840.00 | 854.95 | 828.90 | 839.20 | 839.20 | -1.05% | 24,630 |
| Feb 19, 2026 | 850.85 | 864.50 | 841.10 | 848.10 | 848.10 | 0.17% | 21,594 |
| Feb 18, 2026 | 859.55 | 869.05 | 841.00 | 846.70 | 846.70 | -1.75% | 26,774 |
| Feb 17, 2026 | 822.50 | 872.00 | 822.50 | 861.75 | 861.75 | 3.21% | 37,566 |
| Feb 16, 2026 | 847.75 | 849.20 | 820.55 | 834.95 | 834.95 | -1.51% | 22,573 |
| Feb 13, 2026 | 847.00 | 857.95 | 840.00 | 847.75 | 847.75 | -1.45% | 31,251 |
| Feb 12, 2026 | 897.00 | 899.90 | 855.00 | 860.25 | 860.25 | -5.35% | 29,230 |
| Feb 11, 2026 | 911.90 | 918.40 | 896.50 | 908.85 | 908.85 | -0.34% | 13,168 |
| Feb 10, 2026 | 908.00 | 945.00 | 863.35 | 911.95 | 911.95 | 0.12% | 103,837 |
| Feb 9, 2026 | 915.60 | 922.00 | 902.15 | 910.85 | 910.85 | -0.52% | 20,098 |